Aktia Bank Oyj historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-15	10.520	10.520	10.280	10.320	7.965	1,636
2022-08-12	10.480	10.500	10.460	10.483	8.091	1,520
2022-08-11	10.400	10.480	10.360	10.430	8.050	3,368
2022-08-10	10.380	10.380	10.300	10.340	7.981	3,463
2022-08-09	10.460	10.520	10.360	10.360	7.996	2,742
2022-08-08	10.200	10.520	10.080	10.340	7.981	17,636
2022-08-05	9.830	9.900	9.710	9.900	7.641	4,215
2022-08-04	9.650	9.840	9.650	9.840	7.595	1,665
2022-08-03	9.520	9.640	9.520	9.559	7.378	2,825
2022-08-02	9.490	9.530	9.440	9.450	7.294	1,938
2022-08-01	9.470	9.550	9.470	9.485	7.321	1,915
2022-07-29	9.510	9.510	9.400	9.445	7.290	1,663
2022-07-28	9.320	9.390	9.300	9.380	7.240	1,031
2022-07-27	9.420	9.450	9.340	9.400	7.256	2,317
2022-07-26	9.520	9.520	9.400	9.400	7.255	123
2022-07-25	9.320	9.430	9.320	9.337	7.207	6,081
2022-07-22	9.340	9.380	9.240	9.380	7.240	2,739
2022-07-21	9.170	9.330	9.090	9.330	7.201	6,058
2022-07-20	9.280	9.280	9.130	9.164	7.073	4,181
2022-07-19	9.020	9.290	9.020	9.148	7.061	12,442
2022-07-18	8.770	8.960	8.760	8.849	6.830	7,273
2022-07-15	9.060	9.060	8.660	8.833	6.817	3,894
2022-07-14	8.920	8.920	8.900	8.900	6.869	207
2022-07-13	8.820	8.910	8.810	8.900	6.869	2,154
2022-07-12	8.840	8.840	8.701	8.701	6.716	7,985
2022-07-11	8.880	8.920	8.840	8.873	6.848	1,914
2022-07-08	8.920	9.140	8.920	9.050	6.985	2,724
2022-07-07	8.970	9.000	8.960	8.970	6.923	1,682
2022-07-06	8.900	8.970	8.880	8.889	6.861	3,805
2022-07-05	8.990	9.020	8.740	8.817	6.805	4,049
2022-07-04	9.020	9.090	8.970	9.009	6.953	2,532
2022-07-01	9.150	9.210	9.050	9.070	7.001	3,941
2022-06-30	8.980	9.060	8.970	9.040	6.978	4,882
2022-06-29	9.110	9.130	9.104	9.104	7.027	577
2022-06-28	9.320	9.340	9.200	9.246	7.136	1,689
2022-06-27	9.310	9.310	9.170	9.207	7.106	2,404
2022-06-23	9.040	9.130	9.040	9.130	7.047	1,579
2022-06-22	9.110	9.120	9.070	9.102	7.025	5,707
2022-06-21	9.480	9.480	9.250	9.260	7.147	3,530
2022-06-20	9.310	9.470	9.280	9.410	7.263	1,644
2022-06-17	9.250	9.280	9.190	9.270	7.155	4,449
2022-06-16	9.110	9.110	8.980	9.044	6.981	7,724
2022-06-15	9.430	9.430	9.280	9.280	7.163	1,715
2022-06-14	9.320	9.320	9.160	9.290	7.170	21,331
2022-06-13	9.360	9.420	9.200	9.226	7.121	4,493
2022-06-10	9.540	9.540	9.450	9.460	7.302	5,108
2022-06-09	9.390	9.680	9.390	9.680	7.471	1,472
2022-06-08	9.470	9.500	9.440	9.456	7.299	5,224
2022-06-07	9.590	9.590	9.460	9.460	7.302	13,217
2022-06-06	9.690	9.690	9.580	9.590	7.402	15,039
2022-06-01	9.780	9.780	9.620	9.679	7.471	3,281
2022-05-31	9.830	9.930	9.820	9.877	7.623	5,500
2022-05-30	9.920	9.930	9.770	9.833	7.590	14,800
2022-05-27	9.700	9.820	9.680	9.810	7.572	1,366
2022-05-25	9.680	9.770	9.620	9.770	7.541	1,249
2022-05-24	9.620	9.800	9.620	9.790	7.556	16,245
2022-05-23	9.650	9.660	9.580	9.620	7.425	2,026
2022-05-20	9.670	9.770	9.530	9.610	7.417	2,703
2022-05-19	9.600	9.710	9.600	9.650	7.448	2,775
2022-05-18	9.870	9.920	9.750	9.801	7.565	2,395

← NewerPage 18 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.8000 EUR
2025-04-04	0.8200 EUR
2024-04-04	0.7000 EUR
2023-04-06	0.4300 EUR
2022-04-07	0.5600 EUR
2021-10-06	0.4300 EUR
2021-01-12	0.5300 EUR
2019-04-12	0.6100 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.